614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,191100,438501665,3220,3220,3220,3220,10035
|
|
20240801,191000,438501665,3220,3220,3220,3220,0
|
|
20240801,190900,438501665,3220,3220,3220,3220,0
|
|
20240801,190800,438501665,3220,3220,3220,3220,0
|
|
20240801,190700,438501665,3220,3220,3220,3220,0
|
|
20240801,190600,438501665,3220,3220,3220,3220,0
|
|
20240801,190500,438501665,3220,3220,3220,3220,0
|
|
20240801,190400,438501665,3220,3220,3220,3220,0
|
|
20240801,190300,438501665,3220,3220,3220,3220,0
|
|
20240801,190200,438501665,3220,3220,3220,3220,0
|
|
20240801,190100,438501665,3220,3220,3220,3220,0
|
|
20240801,190000,438501665,3220,3220,3220,3220,0
|
|
20240801,185900,438501665,3220,3220,3220,3220,0
|
|
20240801,185800,438501665,3220,3220,3220,3220,0
|
|
20240801,185700,438501665,3220,3220,3220,3220,0
|
|
20240801,185600,438501665,3220,3220,3220,3220,0
|
|
20240801,185500,438501665,3220,3220,3220,3220,0
|
|
20240801,185400,438501665,3220,3220,3220,3220,0
|
|
20240801,185300,438501665,3220,3220,3220,3220,0
|
|
20240801,185200,438501665,3220,3220,3220,3220,0
|
|
20240801,185100,438501665,3220,3220,3220,3220,0
|
|
20240801,185000,438501665,3220,3220,3220,3220,0
|
|
20240801,184900,438501665,3220,3220,3220,3220,0
|
|
20240801,184800,438501665,3220,3220,3220,3220,0
|
|
20240801,184700,438501665,3220,3220,3220,3220,0
|
|
20240801,184600,438501665,3220,3220,3220,3220,0
|
|
20240801,184500,438501665,3220,3220,3220,3220,0
|
|
20240801,184400,438501665,3220,3220,3220,3220,0
|
|
20240801,184300,438501665,3220,3220,3220,3220,0
|
|
20240801,184200,438501665,3220,3220,3220,3220,0
|
|
20240801,184100,438501665,3220,3220,3220,3220,10035
|
|
20240801,184000,438501665,3220,3220,3220,3220,0
|
|
20240801,183900,438501665,3220,3220,3220,3220,0
|
|
20240801,183800,438501665,3220,3220,3220,3220,0
|
|
20240801,183700,438501665,3220,3220,3220,3220,0
|
|
20240801,183600,438501665,3220,3220,3220,3220,0
|
|
20240801,183500,438501665,3220,3220,3220,3220,0
|
|
20240801,183400,438501665,3220,3220,3220,3220,0
|
|
20240801,183300,438501665,3220,3220,3220,3220,0
|
|
20240801,183200,438501665,3220,3220,3220,3220,0
|
|
20240801,183100,438501665,3220,3220,3220,3220,0
|
|
20240801,183000,438501665,3220,3220,3220,3220,0
|
|
20240801,182900,438501665,3220,3220,3220,3220,0
|
|
20240801,182800,438501665,3220,3220,3220,3220,0
|
|
20240801,182700,438501665,3220,3220,3220,3220,0
|
|
20240801,182600,438501665,3220,3220,3220,3220,0
|
|
20240801,182500,438501665,3220,3220,3220,3220,0
|
|
20240801,182400,438501665,3220,3220,3220,3220,0
|
|
20240801,182300,438501665,3220,3220,3220,3220,0
|
|
20240801,182200,438501665,3220,3220,3220,3220,0
|
|
20240801,182100,438501665,3220,3220,3220,3220,0
|
|
20240801,182000,438501665,3220,3220,3220,3220,0
|
|
20240801,181900,438501665,3220,3220,3220,3220,0
|
|
20240801,181800,438501665,3220,3220,3220,3220,0
|
|
20240801,181700,438501665,3220,3220,3220,3220,0
|
|
20240801,181600,438501665,3220,3220,3220,3220,0
|
|
20240801,181500,438501665,3220,3220,3220,3220,0
|
|
20240801,181400,438501665,3220,3220,3220,3220,0
|
|
20240801,181300,438501665,3220,3220,3220,3220,0
|
|
20240801,181200,438501665,3220,3220,3220,3220,0
|
|
20240801,181100,438501665,3220,3220,3220,3220,10035
|
|
20240801,181000,438501665,3220,3220,3220,3220,0
|
|
20240801,180900,438501665,3220,3220,3220,3220,0
|
|
20240801,180800,438501665,3220,3220,3220,3220,0
|
|
20240801,180700,438501665,3220,3220,3220,3220,0
|
|
20240801,180600,438501665,3220,3220,3220,3220,0
|
|
20240801,180500,438501665,3220,3220,3220,3220,0
|
|
20240801,180400,438501665,3220,3220,3220,3220,0
|
|
20240801,180300,438501665,3220,3220,3220,3220,0
|
|
20240801,180200,438501665,3220,3220,3220,3220,0
|
|
20240801,180100,438501665,3220,3220,3220,3220,0
|
|
20240801,180000,438501665,3220,3220,3220,3220,0
|
|
20240801,175900,438501665,3220,3220,3220,3220,0
|
|
20240801,175800,438501665,3220,3220,3220,3220,0
|
|
20240801,175700,438501665,3220,3220,3220,3220,0
|
|
20240801,175600,438501665,3220,3220,3220,3220,0
|
|
20240801,175500,438501665,3220,3220,3220,3220,0
|
|
20240801,175400,438501665,3220,3220,3220,3220,0
|
|
20240801,175300,438501665,3220,3220,3220,3220,0
|
|
20240801,175200,438501665,3220,3220,3220,3220,0
|
|
20240801,175100,438501665,3220,3220,3220,3220,0
|
|
20240801,175000,438501665,3220,3220,3220,3220,0
|
|
20240801,174900,438501665,3220,3220,3220,3220,0
|
|
20240801,174800,438501665,3220,3220,3220,3220,0
|
|
20240801,174700,438501665,3220,3220,3220,3220,0
|
|
20240801,174600,438501665,3220,3220,3220,3220,0
|
|
20240801,174500,438501665,3220,3220,3220,3220,0
|
|
20240801,174400,438501665,3220,3220,3220,3220,0
|
|
20240801,174300,438501665,3220,3220,3220,3220,0
|
|
20240801,174200,438501665,3220,3220,3220,3220,0
|
|
20240801,174100,438501665,3220,3220,3220,3220,10035
|
|
20240801,174000,438501665,3220,3220,3220,3220,0
|
|
20240801,173900,438501665,3220,3220,3220,3220,0
|
|
20240801,173800,438501665,3220,3220,3220,3220,0
|
|
20240801,173700,438501665,3220,3220,3220,3220,0
|
|
20240801,173600,438501665,3220,3220,3220,3220,0
|
|
20240801,173500,438501665,3220,3220,3220,3220,0
|
|
20240801,173400,438501665,3220,3220,3220,3220,0
|
|
20240801,173300,438501665,3220,3220,3220,3220,0
|
|
20240801,173200,438501665,3220,3220,3220,3220,0
|
|
20240801,173100,438501665,3220,3220,3220,3220,0
|
|
20240801,173000,438501665,3220,3220,3220,3220,0
|
|
20240801,172900,438501665,3220,3220,3220,3220,0
|
|
20240801,172800,438501665,3220,3220,3220,3220,0
|
|
20240801,172700,438501665,3220,3220,3220,3220,0
|
|
20240801,172600,438501665,3220,3220,3220,3220,0
|
|
20240801,172500,438501665,3220,3220,3220,3220,0
|
|
20240801,172400,438501665,3220,3220,3220,3220,0
|
|
20240801,172300,438501665,3220,3220,3220,3220,0
|
|
20240801,172200,438501665,3220,3220,3220,3220,0
|
|
20240801,172100,438501665,3220,3220,3220,3220,0
|
|
20240801,172000,438501665,3220,3220,3220,3220,0
|
|
20240801,171900,438501665,3220,3220,3220,3220,0
|
|
20240801,171800,438501665,3220,3220,3220,3220,0
|
|
20240801,171700,438501665,3220,3220,3220,3220,0
|
|
20240801,171600,438501665,3220,3220,3220,3220,0
|
|
20240801,171500,438501665,3220,3220,3220,3220,0
|
|
20240801,171400,438501665,3220,3220,3220,3220,0
|
|
20240801,171300,438501665,3220,3220,3220,3220,0
|
|
20240801,171200,438501665,3220,3220,3220,3220,0
|
|
20240801,171100,438501665,3220,3220,3220,3220,10035
|
|
20240801,171000,438501665,3220,3220,3220,3220,0
|
|
20240801,170900,438501665,3220,3220,3220,3220,0
|
|
20240801,170800,438501665,3220,3220,3220,3220,0
|
|
20240801,170700,438501665,3220,3220,3220,3220,0
|
|
20240801,170600,438501665,3220,3220,3220,3220,0
|
|
20240801,170500,438501665,3220,3220,3220,3220,0
|
|
20240801,170400,438501665,3220,3220,3220,3220,0
|
|
20240801,170300,438501665,3220,3220,3220,3220,0
|
|
20240801,170200,438501665,3220,3220,3220,3220,0
|
|
20240801,170100,438501665,3220,3220,3220,3220,0
|
|
20240801,170000,438501665,3220,3220,3220,3220,0
|
|
20240801,165900,438501665,3220,3220,3220,3220,0
|
|
20240801,165800,438501665,3220,3220,3220,3220,0
|
|
20240801,165700,438501665,3220,3220,3220,3220,0
|
|
20240801,165600,438501665,3220,3220,3220,3220,0
|
|
20240801,165500,438501665,3220,3220,3220,3220,0
|
|
20240801,165400,438501665,3220,3220,3220,3220,0
|
|
20240801,165300,438501665,3220,3220,3220,3220,0
|
|
20240801,165200,438501665,3220,3220,3220,3220,0
|
|
20240801,165100,438501665,3220,3220,3220,3220,0
|
|
20240801,165000,438501665,3220,3220,3220,3220,0
|
|
20240801,164900,438501665,3220,3220,3220,3220,0
|
|
20240801,164800,438501665,3220,3220,3220,3220,0
|
|
20240801,164700,438501665,3220,3220,3220,3220,0
|
|
20240801,164600,438501665,3220,3220,3220,3220,0
|
|
20240801,164500,438501665,3220,3220,3220,3220,0
|
|
20240801,164400,438501665,3220,3220,3220,3220,0
|
|
20240801,164300,438501665,3220,3220,3220,3220,0
|
|
20240801,164200,438501665,3220,3220,3220,3220,0
|
|
20240801,164100,438501665,3220,3220,3220,3220,10035
|
|
20240801,164000,438501665,3220,3220,3220,3220,0
|
|
20240801,163900,438501665,3220,3220,3220,3220,0
|
|
20240801,163800,438501665,3220,3220,3220,3220,0
|
|
20240801,163700,438501665,3220,3220,3220,3220,0
|
|
20240801,163600,438501665,3220,3220,3220,3220,0
|
|
20240801,163500,438501665,3220,3220,3220,3220,0
|
|
20240801,163400,438501665,3220,3220,3220,3220,0
|
|
20240801,163300,438501665,3220,3220,3220,3220,0
|
|
20240801,163200,438501665,3220,3220,3220,3220,0
|
|
20240801,163100,438501665,3220,3220,3220,3220,0
|
|
20240801,163000,438501665,3220,3220,3220,3220,0
|
|
20240801,162900,438501665,3220,3220,3220,3220,0
|
|
20240801,162800,438501665,3220,3220,3220,3220,0
|
|
20240801,162700,438501665,3220,3220,3220,3220,0
|
|
20240801,162600,438501665,3220,3220,3220,3220,0
|
|
20240801,162500,438501665,3220,3220,3220,3220,0
|
|
20240801,162400,438501665,3220,3220,3220,3220,0
|
|
20240801,162300,438501665,3220,3220,3220,3220,0
|
|
20240801,162200,438501665,3220,3220,3220,3220,0
|
|
20240801,162100,438501665,3220,3220,3220,3220,0
|
|
20240801,162000,438501665,3220,3220,3220,3220,0
|
|
20240801,161900,438501665,3220,3220,3220,3220,0
|
|
20240801,161800,438501665,3220,3220,3220,3220,0
|
|
20240801,161700,438501665,3220,3220,3220,3220,0
|
|
20240801,161600,438501665,3220,3220,3220,3220,0
|
|
20240801,161500,438501665,3220,3220,3220,3220,0
|
|
20240801,161400,438501665,3220,3220,3220,3220,0
|
|
20240801,161300,438501665,3220,3220,3220,3220,0
|
|
20240801,161200,438501665,3220,3220,3220,3220,0
|
|
20240801,161100,438501665,3220,3220,3220,3220,10035
|
|
20240801,161000,438501665,3220,3220,3220,3220,0
|
|
20240801,160900,438501665,3220,3220,3220,3220,0
|
|
20240801,160800,438501665,3220,3220,3220,3220,0
|
|
20240801,160700,438501665,3220,3220,3220,3220,0
|
|
20240801,160600,438501665,3220,3220,3220,3220,0
|
|
20240801,160500,438501665,3220,3220,3220,3220,0
|
|
20240801,160400,438501665,3220,3220,3220,3220,0
|
|
20240801,160300,438501665,3220,3220,3220,3220,0
|
|
20240801,160200,438501665,3220,3220,3220,3220,0
|
|
20240801,160100,438501665,3220,3220,3220,3220,0
|
|
20240801,160000,438501665,3220,3220,3220,3220,0
|
|
20240801,155900,438501665,3220,3220,3220,3220,0
|
|
20240801,155800,438501665,3220,3220,3220,3220,0
|
|
20240801,155700,438501665,3220,3220,3220,3220,0
|
|
20240801,155600,438501665,3220,3220,3220,3220,0
|
|
20240801,155500,438501665,3220,3220,3220,3220,0
|
|
20240801,155400,438501665,3220,3220,3220,3220,0
|
|
20240801,155300,438501665,3220,3220,3220,3220,0
|
|
20240801,155200,438501665,3220,3220,3220,3220,0
|
|
20240801,155100,438501665,3220,3220,3220,3220,0
|
|
20240801,155000,438501665,3220,3220,3220,3220,0
|
|
20240801,154900,438501665,3220,3220,3220,3220,0
|
|
20240801,154800,438501665,3220,3220,3220,3220,0
|
|
20240801,154700,438501665,3220,3220,3220,3220,0
|
|
20240801,154600,438501665,3220,3220,3220,3220,0
|
|
20240801,154500,438501665,3220,3220,3220,3220,0
|
|
20240801,154400,438501665,3220,3220,3220,3220,0
|
|
20240801,154300,438501665,3220,3220,3220,3220,0
|
|
20240801,154200,438501665,3220,3220,3220,3220,0
|
|
20240801,154100,438501665,3220,3220,3220,3220,10035
|
|
20240801,154000,438501665,3220,3220,3220,3220,0
|
|
20240801,153900,438501665,3220,3220,3220,3220,0
|
|
20240801,153800,438501665,3220,3220,3220,3220,0
|
|
20240801,153700,438501665,3220,3220,3220,3220,0
|
|
20240801,153600,438501665,3220,3220,3220,3220,0
|
|
20240801,153500,438501665,3220,3220,3220,3220,0
|
|
20240801,153400,438501665,3220,3220,3220,3220,0
|
|
20240801,153300,438501665,3220,3220,3220,3220,0
|
|
20240801,153200,438501665,3220,3220,3220,3220,0
|
|
20240801,153100,438501665,3220,3220,3220,3220,0
|
|
20240801,153000,438501665,3220,3220,3220,3220,10035
|
|
20240801,152900,406188965,3230,3230,3230,3230,0
|
|
20240801,152800,406188965,3230,3230,3230,3230,0
|
|
20240801,152700,406188965,3230,3230,3230,3230,0
|
|
20240801,152600,406188965,3230,3230,3230,3230,0
|
|
20240801,152500,406188965,3230,3230,3230,3230,0
|
|
20240801,152400,406188965,3230,3230,3230,3230,0
|
|
20240801,152300,406188965,3230,3230,3230,3230,0
|
|
20240801,152200,406188965,3230,3230,3230,3230,0
|
|
20240801,152100,406188965,3230,3230,3230,3230,0
|
|
20240801,152000,406188965,3230,3230,3230,3230,0
|
|
20240801,151900,406188965,3230,3235,3235,3225,111
|
|
20240801,151800,405830250,3235,3225,3235,3225,391
|
|
20240801,151700,404568825,3235,3235,3235,3235,49
|
|
20240801,151600,404410310,3235,3225,3235,3225,158
|
|
20240801,151500,403900750,3235,3235,3235,3235,56
|
|
20240801,151400,403719590,3230,3230,3230,3230,0
|
|
20240801,151300,403719590,3230,3230,3230,3230,2065
|
|
20240801,151200,397049640,3240,3240,3240,3240,0
|
|
20240801,151100,397049640,3240,3240,3240,3240,0
|
|
20240801,151000,397049640,3240,3240,3240,3240,0
|
|
20240801,150900,397049640,3240,3240,3240,3240,0
|
|
20240801,150800,397049640,3240,3230,3240,3230,40
|
|
20240801,150700,396920425,3235,3235,3235,3230,2423
|
|
20240801,150600,389083700,3235,3235,3235,3235,3
|
|
20240801,150500,389073995,3235,3235,3235,3235,0
|
|
20240801,150400,389073995,3235,3235,3235,3235,500
|
|
20240801,150300,387456495,3235,3235,3235,3235,500
|
|
20240801,150200,385838995,3235,3235,3235,3235,0
|
|
20240801,150100,385838995,3235,3235,3235,3235,3
|
|
20240801,150000,385829290,3230,3230,3230,3230,60
|
|
20240801,145900,385635490,3230,3230,3230,3230,173
|
|
20240801,145800,385076700,3235,3235,3235,3235,0
|
|
20240801,145700,385076700,3235,3235,3235,3230,72
|
|
20240801,145600,384843785,3235,3235,3235,3235,0
|
|
20240801,145500,384843785,3235,3235,3235,3235,0
|
|
20240801,145400,384843785,3235,3235,3235,3235,1
|
|
20240801,145300,384840550,3230,3230,3230,3230,0
|
|
20240801,145200,384840550,3230,3230,3230,3230,0
|
|
20240801,145100,384840550,3230,3230,3230,3230,231
|
|
20240801,145000,384094420,3235,3235,3235,3235,0
|
|
20240801,144900,384094420,3235,3235,3235,3235,0
|
|
20240801,144800,384094420,3235,3235,3235,3235,0
|
|
20240801,144700,384094420,3235,3235,3235,3235,30
|
|
20240801,144600,383997370,3235,3235,3235,3235,0
|
|
20240801,144500,383997370,3235,3235,3235,3235,1
|
|
20240801,144400,383994135,3230,3230,3230,3230,195
|
|
20240801,144300,383364285,3235,3235,3235,3235,0
|
|
20240801,144200,383364285,3235,3235,3235,3235,3
|
|
20240801,144100,383354580,3235,3235,3235,3235,0
|
|
20240801,144000,383354580,3235,3235,3235,3235,0
|
|
20240801,143900,383354580,3235,3235,3235,3235,0
|
|
20240801,143800,383354580,3235,3235,3235,3235,0
|
|
20240801,143700,383354580,3235,3235,3235,3235,0
|
|
20240801,143600,383354580,3235,3235,3235,3235,0
|
|
20240801,143500,383354580,3235,3235,3235,3235,0
|
|
20240801,143400,383354580,3235,3235,3235,3235,0
|
|
20240801,143300,383354580,3235,3235,3235,3235,95
|
|
20240801,143200,383047255,3230,3235,3235,3230,434
|
|
20240801,143100,381645425,3240,3240,3240,3240,1
|
|
20240801,143000,381642185,3240,3235,3240,3235,2
|
|
20240801,142900,381635710,3235,3235,3235,3235,455
|
|
20240801,142800,380163785,3240,3240,3240,3240,0
|
|
20240801,142700,380163785,3240,3240,3240,3240,0
|
|
20240801,142600,380163785,3240,3240,3240,3240,1
|
|
20240801,142500,380160545,3235,3240,3240,3235,96
|
|
20240801,142400,379849980,3235,3235,3235,3235,340
|
|
20240801,142300,378750080,3240,3235,3240,3235,123
|
|
20240801,142200,378352170,3240,3235,3240,3235,558
|
|
20240801,142100,376547035,3240,3240,3240,3240,0
|
|
20240801,142000,376547035,3240,3240,3240,3240,0
|
|
20240801,141900,376547035,3240,3240,3240,3240,0
|
|
20240801,141800,376547035,3240,3240,3240,3240,0
|
|
20240801,141700,376547035,3240,3235,3240,3235,31
|
|
20240801,141600,376446745,3235,3235,3235,3235,0
|
|
20240801,141500,376446745,3235,3240,3240,3235,162
|
|
20240801,141400,375922670,3235,3235,3240,3235,191
|
|
20240801,141300,375304780,3240,3235,3245,3235,631
|
|
20240801,141200,373262650,3245,3245,3245,3245,0
|
|
20240801,141100,373262650,3245,3245,3245,3245,0
|
|
20240801,141000,373262650,3245,3245,3245,3245,0
|
|
20240801,140900,373262650,3245,3245,3245,3245,0
|
|
20240801,140800,373262650,3245,3245,3245,3245,0
|
|
20240801,140700,373262650,3245,3235,3245,3235,102
|
|
20240801,140600,372932670,3245,3245,3245,3245,0
|
|
20240801,140500,372932670,3245,3245,3245,3245,0
|
|
20240801,140400,372932670,3245,3245,3245,3245,0
|
|
20240801,140300,372932670,3245,3245,3245,3245,0
|
|
20240801,140200,372932670,3245,3245,3245,3245,0
|
|
20240801,140100,372932670,3245,3245,3245,3240,736
|
|
20240801,140000,370547835,3245,3245,3245,3245,0
|
|
20240801,135900,370547835,3245,3245,3245,3245,0
|
|
20240801,135800,370547835,3245,3245,3245,3245,0
|
|
20240801,135700,370547835,3245,3245,3245,3240,501
|
|
20240801,135600,368922945,3250,3250,3250,3250,3
|
|
20240801,135500,368913195,3250,3250,3250,3250,0
|
|
20240801,135400,368913195,3250,3250,3250,3250,0
|
|
20240801,135300,368913195,3250,3250,3250,3250,0
|
|
20240801,135200,368913195,3250,3250,3250,3250,59
|
|
20240801,135100,368721445,3260,3260,3260,3260,0
|
|
20240801,135000,368721445,3260,3260,3260,3260,0
|
|
20240801,134900,368721445,3260,3260,3260,3260,0
|
|
20240801,134800,368721445,3260,3260,3260,3260,0
|
|
20240801,134700,368721445,3260,3260,3260,3260,0
|
|
20240801,134600,368721445,3260,3260,3260,3260,3
|
|
20240801,134500,368711665,3260,3260,3260,3260,0
|
|
20240801,134400,368711665,3260,3260,3260,3260,0
|
|
20240801,134300,368711665,3260,3260,3260,3260,0
|
|
20240801,134200,368711665,3260,3260,3260,3260,1
|
|
20240801,134100,368708405,3250,3250,3250,3250,152
|
|
20240801,134000,368214405,3260,3260,3260,3260,153
|
|
20240801,133900,367715625,3260,3255,3260,3255,307
|
|
20240801,133800,366715575,3255,3255,3260,3255,164
|
|
20240801,133700,366181745,3255,3250,3255,3250,2
|
|
20240801,133600,366175240,3255,3255,3255,3250,355
|
|
20240801,133500,365021240,3250,3255,3255,3250,154
|
|
20240801,133400,364519975,3255,3255,3255,3250,197
|
|
20240801,133300,363878950,3255,3255,3255,3250,206
|
|
20240801,133200,363208675,3255,3250,3255,3250,332
|
|
20240801,133100,362128140,3255,3255,3255,3255,155
|
|
20240801,133000,361623615,3255,3255,3255,3255,154
|
|
20240801,132900,361122345,3255,3255,3255,3255,308
|
|
20240801,132800,360119805,3255,3255,3255,3255,154
|
|
20240801,132700,359618535,3255,3260,3260,3255,154
|
|
20240801,132600,359117260,3255,3260,3260,3255,405
|
|
20240801,132500,357797455,3255,3260,3260,3255,203
|
|
20240801,132400,357135925,3255,3255,3255,3255,4
|
|
20240801,132300,357122905,3255,3255,3255,3255,153
|
|
20240801,132200,356624890,3255,3260,3260,3255,323
|
|
20240801,132100,355572760,3260,3260,3260,3260,153
|
|
20240801,132000,355073980,3260,3260,3260,3260,153
|
|
20240801,131900,354575200,3260,3255,3260,3255,445
|
|
20240801,131800,353125955,3255,3255,3255,3255,153
|
|
20240801,131700,352627940,3255,3250,3255,3250,486
|
|
20240801,131600,351047170,3255,3260,3260,3255,574
|
|
20240801,131500,349177270,3255,3260,3260,3255,287
|
|
20240801,131400,348242320,3255,3260,3260,3255,279
|
|
20240801,131300,347333410,3260,3255,3260,3255,442
|
|
20240801,131200,345893915,3260,3260,3260,3260,306
|
|
20240801,131100,344896355,3255,3260,3260,3255,304
|
|
20240801,131000,343906070,3260,3255,3260,3255,245
|
|
20240801,130900,343107830,3255,3260,3260,3255,424
|
|
20240801,130800,341725795,3260,3260,3260,3260,153
|
|
20240801,130700,341227015,3255,3255,3255,3255,173
|
|
20240801,130600,340663900,3255,3255,3255,3255,709
|
|
20240801,130500,338356105,3255,3255,3255,3250,329
|
|
20240801,130400,337285590,3255,3255,3255,3255,153
|
|
20240801,130300,336787575,3255,3250,3255,3250,176
|
|
20240801,130200,336215465,3250,3250,3250,3250,153
|
|
20240801,130100,335718215,3245,3245,3245,3245,95
|
|
20240801,130000,335409940,3240,3255,3255,3240,647
|
|
20240801,125900,333310420,3255,3255,3255,3255,306
|
|
20240801,125800,332314390,3255,3250,3255,3250,301
|
|
20240801,125700,331336135,3250,3245,3250,3240,426
|
|
20240801,125600,329953645,3250,3255,3255,3250,328
|
|
20240801,125500,328886115,3250,3255,3255,3250,310
|
|
20240801,125400,327877795,3255,3255,3255,3255,153
|
|
20240801,125300,327379780,3250,3255,3255,3250,441
|
|
20240801,125200,325945000,3255,3255,3255,3255,153
|
|
20240801,125100,325446985,3255,3255,3255,3255,154
|
|
20240801,125000,324945715,3250,3250,3250,3250,90
|
|
20240801,124900,324653215,3250,3250,3250,3250,306
|
|
20240801,124800,323658715,3250,3250,3250,3250,153
|
|
20240801,124700,323161465,3245,3250,3250,3245,164
|
|
20240801,124600,322628515,3250,3245,3250,3245,267
|
|
20240801,124500,321761335,3245,3250,3250,3240,218
|
|
20240801,124400,321053465,3250,3250,3250,3250,153
|
|
20240801,124300,320556215,3250,3250,3250,3250,307
|
|
20240801,124200,319558465,3250,3250,3250,3250,153
|
|
20240801,124100,319061215,3250,3250,3255,3250,155
|
|
20240801,124000,318557460,3245,3255,3255,3240,393
|
|
20240801,123900,317279195,3250,3250,3250,3250,120
|
|
20240801,123800,316889195,3250,3235,3250,3235,154
|
|
20240801,123700,316388710,3240,3255,3255,3240,194
|
|
20240801,123600,315757855,3255,3255,3255,3245,447
|
|
20240801,123500,314304265,3250,3250,3255,3250,220
|
|
20240801,123400,313588500,3250,3250,3255,3250,193
|
|
20240801,123300,312960415,3250,3250,3255,3250,268
|
|
20240801,123200,312089385,3250,3250,3250,3250,153
|
|
20240801,123100,311592135,3250,3250,3250,3250,154
|
|
20240801,123000,311091635,3245,3250,3250,3245,461
|
|
20240801,122900,309594150,3250,3245,3250,3245,9
|
|
20240801,122800,309564905,3235,3245,3250,3235,1543
|
|
20240801,122700,304556670,3245,3245,3245,3235,368
|
|
20240801,122600,303364520,3250,3250,3250,3245,392
|
|
20240801,122500,302090895,3245,3245,3245,3245,79
|
|
20240801,122400,301834540,3245,3240,3245,3240,260
|
|
20240801,122300,300991280,3240,3245,3250,3235,3041
|
|
20240801,122200,291122290,3245,3245,3245,3245,153
|
|
20240801,122100,290625805,3245,3245,3245,3245,153
|
|
20240801,122000,290129320,3245,3245,3250,3245,311
|
|
20240801,121900,289120120,3245,3240,3245,3240,163
|
|
20240801,121800,288591235,3245,3245,3245,3245,153
|
|
20240801,121700,288094750,3245,3245,3245,3245,306
|
|
20240801,121600,287101780,3245,3245,3245,3245,153
|
|
20240801,121500,286605295,3245,3245,3245,3245,156
|
|
20240801,121400,286099075,3245,3245,3245,3245,220
|
|
20240801,121300,285385175,3245,3245,3245,3245,306
|
|
20240801,121200,284392205,3245,3245,3245,3245,153
|
|
20240801,121100,283895720,3245,3245,3245,3245,154
|
|
20240801,121000,283395990,3245,3245,3245,3245,434
|
|
20240801,120900,281987660,3245,3245,3245,3245,271
|
|
20240801,120800,281108265,3245,3240,3245,3240,318
|
|
20240801,120700,280077180,3240,3245,3245,3240,395
|
|
20240801,120600,278795840,3245,3245,3245,3245,255
|
|
20240801,120500,277968365,3245,3245,3245,3245,154
|
|
20240801,120400,277468635,3245,3245,3245,3245,308
|
|
20240801,120300,276469175,3240,3240,3240,3240,102
|
|
20240801,120200,276138695,3240,3240,3240,3240,153
|
|
20240801,120100,275642975,3240,3245,3250,3240,308
|
|
20240801,120000,274642750,3240,3240,3245,3240,219
|
|
20240801,115900,273932425,3240,3245,3245,3240,213
|
|
20240801,115800,273241535,3245,3245,3245,3245,322
|
|
20240801,115700,272196645,3240,3245,3245,3240,225
|
|
20240801,115600,271466875,3240,3240,3240,3240,58
|
|
20240801,115500,271278955,3235,3235,3250,3235,487
|
|
20240801,115400,269699990,3240,3245,3245,3240,175
|
|
20240801,115300,269132220,3245,3245,3245,3245,153
|
|
20240801,115200,268635735,3245,3240,3245,3240,307
|
|
20240801,115100,267640290,3240,3245,3245,3240,155
|
|
20240801,115000,267137325,3240,3245,3245,3240,154
|
|
20240801,114900,266637600,3245,3245,3245,3235,403
|
|
20240801,114800,265330745,3245,3245,3245,3245,155
|
|
20240801,114700,264827770,3240,3250,3250,3240,346
|
|
20240801,114600,263705190,3240,3250,3250,3240,436
|
|
20240801,114500,262290245,3240,3250,3250,3240,197
|
|
20240801,114400,261650435,3250,3240,3250,3240,294
|
|
20240801,114300,260696980,3240,3240,3245,3235,968
|
|
20240801,114200,257560280,3235,3240,3250,3235,680
|
|
20240801,114100,255355590,3250,3250,3250,3250,155
|
|
20240801,114000,254851840,3240,3245,3250,3240,393
|
|
20240801,113900,253576205,3240,3245,3245,3240,282
|
|
20240801,113800,252661760,3240,3250,3250,3240,229
|
|
20240801,113700,251918270,3240,3250,3250,3240,436
|
|
20240801,113600,250502570,3250,3250,3250,3240,196
|
|
20240801,113500,249865980,3240,3250,3250,3240,194
|
|
20240801,113400,249235890,3250,3250,3250,3250,327
|
|
20240801,113300,248173140,3250,3250,3250,3250,154
|
|
20240801,113200,247672640,3240,3250,3250,3240,353
|
|
20240801,113100,246527380,3240,3250,3250,3240,353
|
|
20240801,113000,245380600,3250,3250,3250,3245,257
|
|
20240801,112900,244545855,3250,3250,3250,3250,153
|
|
20240801,112800,244048605,3240,3250,3250,3240,481
|
|
20240801,112700,242487085,3240,3250,3250,3240,480
|
|
20240801,112600,240929725,3240,3240,3250,3240,234
|
|
20240801,112500,240170035,3240,3250,3250,3240,526
|
|
20240801,112400,238462735,3240,3240,3250,3240,249
|
|
20240801,112300,237654445,3240,3250,3250,3240,578
|
|
20240801,112200,235778155,3250,3245,3250,3245,379
|
|
20240801,112100,234547535,3245,3245,3245,3245,153
|
|
20240801,112000,234051050,3245,3245,3245,3245,153
|
|
20240801,111900,233554565,3240,3245,3245,3240,481
|
|
20240801,111800,231994595,3240,3245,3245,3240,405
|
|
20240801,111700,230681630,3240,3240,3245,3240,349
|
|
20240801,111600,229550105,3240,3245,3245,3240,687
|
|
20240801,111500,227321840,3240,3250,3250,3240,407
|
|
20240801,111400,226001600,3240,3245,3250,3240,478
|
|
20240801,111300,224450110,3245,3245,3245,3245,307
|
|
20240801,111200,223453895,3245,3245,3245,3245,154
|
|
20240801,111100,222954165,3245,3245,3245,3245,154
|
|
20240801,111000,222454435,3245,3245,3245,3240,345
|
|
20240801,110900,221335100,3240,3240,3245,3240,286
|
|
20240801,110800,220407690,3245,3245,3245,3240,212
|
|
20240801,110700,219719940,3240,3245,3245,3240,1870
|
|
20240801,110600,213654730,3245,3245,3245,3240,201
|
|
20240801,110500,213002720,3240,3245,3245,3240,353
|
|
20240801,110400,211858235,3245,3245,3245,3245,306
|
|
20240801,110300,210865265,3245,3240,3245,3240,250
|
|
20240801,110200,210054500,3245,3240,3245,3240,255
|
|
20240801,110100,209227495,3240,3245,3245,3240,490
|
|
20240801,110000,207638320,3240,3245,3245,3240,237
|
|
20240801,105900,206869675,3245,3245,3245,3240,516
|
|
20240801,105800,205196715,3240,3245,3245,3240,557
|
|
20240801,105700,203390505,3245,3245,3245,3245,153
|
|
20240801,105600,202894020,3240,3240,3245,3240,358
|
|
20240801,105500,201733330,3240,3240,3250,3240,398
|
|
20240801,105400,200441515,3240,3240,3245,3240,285
|
|
20240801,105300,199517345,3240,3240,3250,3240,803
|
|
20240801,105200,196912840,3240,3250,3250,3240,1154
|
|
20240801,105100,193165780,3240,3250,3250,3240,231
|
|
20240801,105000,192415480,3250,3250,3250,3240,3712
|
|
20240801,104900,180355775,3245,3250,3250,3240,998
|
|
20240801,104800,177117145,3245,3245,3245,3245,92
|
|
20240801,104700,176818605,3240,3245,3245,3240,3651
|
|
20240801,104600,164971320,3240,3240,3240,3235,3103
|
|
20240801,104500,154920600,3240,3240,3240,3230,891
|
|
20240801,104400,152035945,3230,3240,3240,3225,1661
|
|
20240801,104300,146663700,3235,3225,3240,3215,13912
|
|
20240801,104200,101755685,3215,3225,3225,3215,200
|
|
20240801,104100,101111155,3215,3225,3225,3215,201
|
|
20240801,104000,100463410,3225,3220,3225,3215,741
|
|
20240801,103900,98076060,3220,3220,3220,3215,461
|
|
20240801,103800,96591985,3220,3225,3225,3220,207
|
|
20240801,103700,95924680,3220,3215,3225,3215,525
|
|
20240801,103600,94234955,3215,3225,3225,3215,197
|
|
20240801,103500,93600060,3215,3225,3225,3215,1929
|
|
20240801,103400,87381615,3215,3225,3225,3215,354
|
|
20240801,103300,86240445,3215,3225,3225,3215,197
|
|
20240801,103200,85605560,3225,3225,3225,3225,153
|
|
20240801,103100,85112135,3220,3225,3225,3220,356
|
|
20240801,103000,83964285,3220,3220,3220,3220,105
|
|
20240801,102900,83626185,3220,3215,3220,3215,196
|
|
20240801,102800,82995275,3220,3220,3220,3220,618
|
|
20240801,102700,81005315,3220,3220,3220,3220,153
|
|
20240801,102600,80512655,3215,3220,3220,3215,412
|
|
20240801,102500,79186235,3220,3220,3220,3220,720
|
|
20240801,102400,76867835,3220,3220,3220,3220,353
|
|
20240801,102300,75731175,3220,3220,3220,3220,153
|
|
20240801,102200,75238515,3215,3225,3225,3215,541
|
|
20240801,102100,73496140,3215,3225,3225,3215,202
|
|
20240801,102000,72845170,3225,3215,3225,3215,1242
|
|
20240801,101900,68850600,3215,3225,3225,3215,354
|
|
20240801,101800,67709430,3225,3225,3225,3215,196
|
|
20240801,101700,67077750,3225,3225,3225,3225,163
|
|
20240801,101600,66552075,3225,3225,3225,3215,353
|
|
20240801,101500,65414110,3225,3215,3225,3215,196
|
|
20240801,101400,64782430,3225,3215,3225,3215,198
|
|
20240801,101300,64144320,3225,3225,3225,3225,307
|
|
20240801,101200,63154245,3215,3225,3225,3215,747
|
|
20240801,101100,60746100,3225,3225,3225,3225,419
|
|
20240801,101000,59394825,3225,3225,3225,3225,2
|
|
20240801,100900,59388375,3225,3225,3225,3225,1
|
|
20240801,100800,59385150,3215,3215,3215,3215,55
|
|
20240801,100700,59208325,3225,3225,3225,3225,5
|
|
20240801,100600,59192200,3225,3215,3225,3215,30
|
|
20240801,100500,59095740,3225,3225,3225,3225,2
|
|
20240801,100400,59089290,3215,3220,3220,3215,400
|
|
20240801,100300,57802110,3220,3225,3225,3220,49
|
|
20240801,100200,57644325,3225,3225,3225,3225,1
|
|
20240801,100100,57641100,3220,3225,3225,3220,171
|
|
20240801,100000,57090475,3220,3225,3225,3220,503
|
|
20240801,095900,55470790,3225,3225,3225,3225,58
|
|
20240801,095800,55283740,3225,3225,3225,3225,352
|
|
20240801,095700,54148540,3225,3225,3225,3225,0
|
|
20240801,095600,54148540,3225,3225,3225,3225,0
|
|
20240801,095500,54148540,3225,3225,3225,3225,1
|
|
20240801,095400,54145315,3220,3220,3220,3220,0
|
|
20240801,095300,54145315,3220,3220,3220,3220,2
|
|
20240801,095200,54138875,3220,3220,3220,3220,0
|
|
20240801,095100,54138875,3220,3225,3225,3220,419
|
|
20240801,095000,52787900,3225,3225,3225,3225,0
|
|
20240801,094900,52787900,3225,3225,3225,3225,0
|
|
20240801,094800,52787900,3225,3225,3225,3225,0
|
|
20240801,094700,52787900,3225,3215,3225,3215,19
|
|
20240801,094600,52726805,3225,3225,3225,3225,1
|
|
20240801,094500,52723580,3220,3225,3225,3220,464
|
|
20240801,094400,51227550,3225,3225,3225,3225,0
|
|
20240801,094300,51227550,3225,3225,3225,3225,0
|
|
20240801,094200,51227550,3225,3225,3225,3225,0
|
|
20240801,094100,51227550,3225,3220,3225,3220,51
|
|
20240801,094000,51063325,3220,3220,3220,3220,26
|
|
20240801,093900,50979605,3220,3220,3220,3220,355
|
|
20240801,093800,49836505,3225,3215,3225,3215,46
|
|
20240801,093700,49688605,3225,3215,3225,3215,26
|
|
20240801,093600,49605005,3225,3220,3225,3215,78
|
|
20240801,093500,49353865,3225,3225,3225,3225,1
|
|
20240801,093400,49350640,3220,3220,3225,3220,653
|
|
20240801,093300,47247955,3225,3225,3225,3225,1
|
|
20240801,093200,47244730,3225,3225,3225,3225,0
|
|
20240801,093100,47244730,3225,3225,3225,3225,3
|
|
20240801,093000,47235055,3225,3220,3225,3220,604
|
|
20240801,092900,45290170,3230,3230,3230,3230,0
|
|
20240801,092800,45290170,3230,3230,3230,3230,0
|
|
20240801,092700,45290170,3230,3230,3230,3230,0
|
|
20240801,092600,45290170,3230,3230,3230,3230,51
|
|
20240801,092500,45125440,3220,3230,3230,3220,2127
|
|
20240801,092400,38258490,3230,3230,3230,3230,0
|
|
20240801,092300,38258490,3230,3230,3230,3230,5
|
|
20240801,092200,38242340,3230,3230,3230,3230,0
|
|
20240801,092100,38242340,3230,3230,3230,3230,0
|
|
20240801,092000,38242340,3230,3230,3230,3230,0
|
|
20240801,091900,38242340,3230,3230,3230,3230,0
|
|
20240801,091800,38242340,3230,3230,3230,3230,0
|
|
20240801,091700,38242340,3230,3230,3230,3230,0
|
|
20240801,091600,38242340,3230,3230,3230,3230,1
|
|
20240801,091500,38239110,3220,3235,3235,3220,4575
|
|
20240801,091400,23494415,3240,3240,3240,3240,0
|
|
20240801,091300,23494415,3240,3240,3240,3240,1
|
|
20240801,091200,23491175,3235,3240,3240,3235,578
|
|
20240801,091100,21618845,3245,3240,3245,3240,2
|
|
20240801,091000,21612360,3245,3245,3245,3245,0
|
|
20240801,090900,21612360,3245,3245,3245,3245,1
|
|
20240801,090800,21609115,3250,3250,3250,3250,1
|
|
20240801,090700,21605865,3240,3240,3240,3240,0
|
|
20240801,090600,21605865,3240,3240,3240,3240,42
|
|
20240801,090500,21469785,3240,3245,3245,3240,365
|
|
20240801,090400,20285565,3245,3245,3245,3245,1
|
|
20240801,090300,20282320,3240,3250,3250,3240,349
|
|
20240801,090200,19150040,3240,3235,3245,3230,1092
|
|
20240801,090100,15609320,3230,3230,3235,3230,454
|
|
20240801,090000,14140900,3230,3220,3240,3220,4378
|